Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.55 | 75.55 | 75.55 | 0 | +0.65(+0.87%) | |
Aug 30, 2018 | 75.97 | 76.16 | 74.52 | 74.90 | 233,639 | -1.27(-1.67%) |
Aug 29, 2018 | 75.80 | 76.55 | 74.95 | 76.17 | 174,060 | +0.90(+1.20%) |
Aug 28, 2018 | 75.69 | 76.67 | 74.55 | 75.27 | 231,126 | -0.36(-0.48%) |
Aug 27, 2018 | 74.65 | 76.24 | 74.65 | 75.63 | 272,514 | +1.31(+1.76%) |
Aug 24, 2018 | 73.86 | 74.71 | 73.59 | 74.32 | 226,600 | +0.84(+1.14%) |
Aug 23, 2018 | 76.98 | 77.41 | 73.25 | 73.48 | 496,025 | -3.61(-4.68%) |
Aug 22, 2018 | 77.63 | 77.75 | 76.87 | 77.09 | 148,057 | -0.53(-0.68%) |
Aug 21, 2018 | 77.17 | 78.22 | 76.72 | 77.62 | 219,902 | +0.54(+0.70%) |
Aug 20, 2018 | 76.93 | 77.51 | 76.56 | 77.08 | 167,592 | +0.08(+0.10%) |
Aug 17, 2018 | 76.31 | 77.04 | 76.10 | 77.00 | 93,100 | +0.46(+0.60%) |
Aug 16, 2018 | 76.05 | 76.74 | 75.59 | 76.54 | 131,618 | +0.98(+1.30%) |
Aug 15, 2018 | 77.26 | 77.26 | 74.98 | 75.56 | 469,529 | -2.08(-2.68%) |
Aug 14, 2018 | 77.12 | 78.25 | 77.09 | 77.64 | 142,162 | +0.78(+1.01%) |
Aug 13, 2018 | 76.69 | 77.52 | 74.85 | 76.86 | 156,736 | +0.26(+0.34%) |
Aug 10, 2018 | 76.31 | 77.25 | 76.06 | 76.60 | 86,200 | -0.14(-0.18%) |
Aug 09, 2018 | 77.15 | 77.79 | 76.52 | 76.74 | 86,112 | -0.11(-0.14%) |
Aug 08, 2018 | 77.55 | 78.34 | 76.53 | 76.85 | 210,956 | -1.03(-1.32%) |
Aug 07, 2018 | 77.60 | 78.55 | 77.60 | 77.88 | 207,999 | +0.43(+0.56%) |
Aug 06, 2018 | 76.78 | 77.76 | 76.61 | 77.45 | 189,214 | +1.02(+1.33%) |
Aug 03, 2018 | 78.21 | 78.73 | 74.83 | 76.43 | 524,500 | -1.56(-2.00%) |
Aug 02, 2018 | 77.96 | 78.83 | 77.60 | 77.99 | 254,618 | +0.04(+0.05%) |
Aug 01, 2018 | 78.09 | 78.26 | 77.26 | 77.95 | 418,779 | -0.14(-0.18%) |
Jul 31, 2018 | 76.25 | 78.53 | 76.25 | 78.09 | 437,008 | +2.20(+2.90%) |
Jul 30, 2018 | 74.55 | 76.21 | 74.04 | 75.89 | 727,757 | +1.35(+1.81%) |
Jul 27, 2018 | 74.40 | 75.10 | 73.26 | 74.54 | 328,200 | +0.50(+0.68%) |
Jul 26, 2018 | 74.64 | 76.14 | 73.93 | 74.04 | 412,499 | -0.99(-1.32%) |
Jul 25, 2018 | 74.74 | 75.11 | 72.92 | 75.03 | 412,654 | -0.09(-0.12%) |
Jul 24, 2018 | 75.71 | 76.35 | 74.67 | 75.12 | 358,625 | -0.11(-0.15%) |
Jul 23, 2018 | 77.64 | 77.86 | 74.68 | 75.23 | 503,616 | -1.65(-2.15%) |
Jul 20, 2018 | 77.98 | 80.31 | 75.14 | 76.88 | 841,282 | -0.78(-1.00%) |
Jul 19, 2018 | 71.75 | 78.43 | 70.73 | 77.66 | 1,576,261 | +9.66(+14.21%) |
Jul 18, 2018 | 67.20 | 68.13 | 66.75 | 68.00 | 531,774 | +0.92(+1.37%) |
Jul 17, 2018 | 66.01 | 67.11 | 65.90 | 67.08 | 246,541 | +1.03(+1.56%) |
Jul 16, 2018 | 65.89 | 66.61 | 65.82 | 66.05 | 426,027 | +0.29(+0.44%) |
Jul 13, 2018 | 64.75 | 65.91 | 64.60 | 65.76 | 178,257 | +0.61(+0.94%) |
Jul 12, 2018 | 64.46 | 65.46 | 63.87 | 65.15 | 138,203 | +1.01(+1.57%) |
Jul 11, 2018 | 64.59 | 65.23 | 60.76 | 64.14 | 182,346 | -1.06(-1.63%) |
Jul 10, 2018 | 64.81 | 65.36 | 64.50 | 65.20 | 247,127 | +0.51(+0.79%) |
Jul 09, 2018 | 62.94 | 64.94 | 62.94 | 64.69 | 207,724 | +1.93(+3.08%) |
Jul 06, 2018 | 63.10 | 63.42 | 62.49 | 62.76 | 109,000 | -0.25(-0.40%) |
Jul 05, 2018 | 63.77 | 62.65 | 63.01 | 323,455 | -0.51(-0.80%) | |
Jul 03, 2018 | 63.52 | 63.52 | 63.52 | 0 | +0.84(+1.34%) | |
Jul 02, 2018 | 61.12 | 62.71 | 60.98 | 62.68 | 176,418 | +1.00(+1.62%) |
Jun 29, 2018 | 62.38 | 62.88 | 61.63 | 61.68 | 178,832 | -0.30(-0.48%) |
Jun 28, 2018 | 62.57 | 62.87 | 61.36 | 61.98 | 216,060 | -0.75(-1.20%) |
Jun 27, 2018 | 63.76 | 64.92 | 62.69 | 62.73 | 165,171 | -0.50(-0.79%) |
Jun 26, 2018 | 63.08 | 64.20 | 62.65 | 63.23 | 308,736 | +0.16(+0.25%) |
Jun 25, 2018 | 62.78 | 63.17 | 61.28 | 63.07 | 342,592 | -0.43(-0.68%) |
Jun 22, 2018 | 62.62 | 63.95 | 62.22 | 63.50 | 819,680 | +1.58(+2.55%) |
Jun 21, 2018 | 63.35 | 63.69 | 61.72 | 61.92 | 501,968 | -1.36(-2.15%) |
Jun 20, 2018 | 65.75 | 65.75 | 63.19 | 63.28 | 896,609 | -1.89(-2.90%) |
Jun 19, 2018 | 67.81 | 67.81 | 64.98 | 65.17 | 455,117 | -3.06(-4.48%) |
Jun 18, 2018 | 67.14 | 68.34 | 67.03 | 68.23 | 220,764 | +0.62(+0.92%) |
Jun 15, 2018 | 68.61 | 68.61 | 67.61 | 530,278 | -1.00(-1.46%) | |
Jun 14, 2018 | 69.00 | 69.40 | 68.05 | 68.61 | 532,071 | -0.03(-0.04%) |
Jun 13, 2018 | 71.25 | 71.83 | 66.96 | 68.64 | 1,234,930 | -4.28(-5.87%) |
Jun 12, 2018 | 72.57 | 74.04 | 71.71 | 72.92 | 272,230 | +0.79(+1.10%) |
Jun 11, 2018 | 73.58 | 74.04 | 72.05 | 72.13 | 1,443,838 | -1.28(-1.74%) |
Jun 08, 2018 | 73.39 | 74.27 | 72.11 | 73.41 | 519,584 | +0.81(+1.12%) |
Jun 07, 2018 | 70.10 | 72.76 | 69.81 | 72.60 | 654,005 | +2.44(+3.48%) |
Jun 06, 2018 | 70.00 | 70.38 | 68.45 | 70.16 | 344,790 | +0.23(+0.33%) |
Jun 05, 2018 | 68.44 | 69.96 | 68.44 | 69.93 | 430,003 | +1.69(+2.48%) |
Jun 04, 2018 | 68.15 | 68.57 | 66.61 | 68.24 | 314,046 | +0.25(+0.37%) |